End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 3,487.80 | 3,617.90 | 3,450.00 | 3,598.00 | +113.00 | +3.24% | 0.12 cr | 3,550.90 | 24.4% | ₹430 cr |
| 03 Sep '26 | 3,591.00 | 3,623.90 | 3,469.50 | 3,485.00 | −98.00 | −2.74% | 0.11 cr | 3,522.49 | 29.5% | ₹371 cr |
| 02 Sep '26 | 3,580.00 | 3,623.10 | 3,517.10 | 3,583.00 | −17.50 | −0.49% | 0.08 cr | 3,569.91 | 19.7% | ₹298 cr |
| 01 Sep '26 | 3,678.30 | 3,691.80 | 3,582.00 | 3,600.50 | −84.50 | −2.29% | 0.11 cr | 3,632.88 | 22.9% | ₹412 cr |
| 31 Aug '26 | 3,943.00 | 3,943.00 | 3,645.00 | 3,685.00 | −258.10 | −6.55% | 0.21 cr | 3,751.00 | 31.9% | ₹804 cr |
| 28 Aug '26 | 4,035.10 | 4,053.50 | 3,930.30 | 3,943.10 | −75.70 | −1.88% | 0.07 cr | 3,991.39 | 28.2% | ₹269 cr |
| 27 Aug '26 | 4,020.00 | 4,113.20 | 4,004.00 | 4,018.80 | −13.20 | −0.33% | 0.09 cr | 4,056.18 | 26.1% | ₹373 cr |
| 26 Aug '26 | 3,943.60 | 4,117.90 | 3,938.00 | 4,032.00 | +96.00 | +2.44% | 0.17 cr | 4,047.57 | 24.5% | ₹703 cr |
| 25 Aug '26 | 3,859.30 | 3,996.50 | 3,804.00 | 3,936.00 | +95.80 | +2.49% | 0.18 cr | 3,934.80 | 20.4% | ₹715 cr |
| 24 Aug '26 | 3,930.00 | 3,963.50 | 3,840.20 | 3,840.20 | −49.80 | −1.28% | 0.13 cr | 3,904.89 | 30.9% | ₹489 cr |
| 21 Aug '26 | 3,822.00 | 3,913.30 | 3,798.00 | 3,890.00 | +75.00 | +1.97% | 0.10 cr | 3,871.82 | 32.4% | ₹384 cr |
| 20 Aug '26 | 3,826.10 | 3,897.00 | 3,800.00 | 3,815.00 | −8.30 | −0.22% | 0.10 cr | 3,855.05 | 22.6% | ₹391 cr |
| 19 Aug '26 | 3,645.40 | 3,828.00 | 3,639.10 | 3,823.30 | +179.20 | +4.92% | 0.19 cr | 3,772.29 | 22.8% | ₹714 cr |
| 18 Aug '26 | 3,664.80 | 3,714.20 | 3,640.00 | 3,644.10 | −6.90 | −0.19% | 0.05 cr | 3,671.32 | 25.2% | ₹189 cr |
| 17 Aug '26 | 3,679.10 | 3,730.00 | 3,630.10 | 3,651.00 | −9.20 | −0.25% | 0.06 cr | 3,682.39 | 19.8% | ₹236 cr |
| 14 Aug '26 | 3,756.60 | 3,788.90 | 3,650.00 | 3,660.20 | −100.30 | −2.67% | 0.07 cr | 3,698.06 | 30.9% | ₹253 cr |
| 13 Aug '26 | 3,832.00 | 3,849.00 | 3,741.20 | 3,760.50 | −67.50 | −1.76% | 0.07 cr | 3,774.22 | 26.0% | ₹280 cr |
| 12 Aug '26 | 3,718.10 | 3,860.00 | 3,700.50 | 3,828.00 | +110.30 | +2.97% | 0.12 cr | 3,783.89 | 25.4% | ₹461 cr |
| 11 Aug '26 | 3,750.00 | 3,869.90 | 3,640.80 | 3,717.70 | −17.40 | −0.47% | 0.21 cr | 3,740.71 | 15.1% | ₹803 cr |
| 10 Aug '26 | 3,535.00 | 3,846.00 | 3,535.00 | 3,735.10 | −121.20 | −3.14% | 0.42 cr | 3,733.72 | 24.8% | ₹1,569 cr |
| 07 Aug '26 | 3,830.00 | 3,899.00 | 3,806.00 | 3,856.30 | +26.30 | +0.69% | 0.08 cr | 3,845.92 | 21.3% | ₹310 cr |
| 06 Aug '26 | 3,900.00 | 3,928.50 | 3,822.00 | 3,830.00 | −68.00 | −1.74% | 0.09 cr | 3,867.34 | 24.1% | ₹364 cr |
| 05 Aug '26 | 3,894.70 | 3,963.20 | 3,868.30 | 3,898.00 | +23.00 | +0.59% | 0.15 cr | 3,921.39 | 18.8% | ₹580 cr |
| 04 Aug '26 | 3,805.00 | 3,880.00 | 3,795.00 | 3,875.00 | +70.00 | +1.84% | 0.09 cr | 3,838.47 | 22.2% | ₹352 cr |
| 03 Aug '26 | 3,830.00 | 3,866.80 | 3,760.00 | 3,805.00 | +0.40 | +0.01% | 0.12 cr | 3,806.84 | 19.1% | ₹448 cr |
| 31 Jul '26 | 3,644.60 | 3,859.80 | 3,622.20 | 3,804.60 | +183.10 | +5.06% | 0.33 cr | 3,790.18 | 16.9% | ₹1,238 cr |
| 30 Jul '26 | 3,650.00 | 3,732.90 | 3,576.10 | 3,621.50 | −17.10 | −0.47% | 0.20 cr | 3,638.39 | 18.1% | ₹732 cr |
| 29 Jul '26 | 3,271.00 | 3,685.00 | 3,270.20 | 3,638.60 | +410.90 | +12.73% | 0.60 cr | 3,557.50 | 22.9% | ₹2,145 cr |
| 28 Jul '26 | 3,183.00 | 3,250.00 | 3,162.10 | 3,227.70 | +46.40 | +1.46% | 0.06 cr | 3,208.25 | 30.1% | ₹208 cr |
| 27 Jul '26 | 3,211.00 | 3,224.90 | 3,173.00 | 3,181.30 | +5.10 | +0.16% | 0.06 cr | 3,191.72 | 26.5% | ₹196 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
